Turkcell Iletisim Hizmetleri A.S. (IST:TCELL)
Turkey
· Delayed Price · Currency is TRY 98.00
+0.85 (0.87%)
At close: Dec 5, 2025
IST:TCELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.15 | 99.40 | 96.80 | 98.00 | 98.00 | 0.87% | 18,764,750 |
| Dec 4, 2025 | 98.00 | 99.30 | 96.85 | 97.15 | 97.15 | -0.61% | 19,492,310 |
| Dec 3, 2025 | 97.35 | 98.65 | 97.00 | 97.75 | 97.75 | 0.51% | 27,599,670 |
| Dec 2, 2025 | 96.00 | 97.25 | 95.40 | 97.25 | 97.25 | 1.46% | 16,383,040 |
| Dec 1, 2025 | 93.35 | 96.00 | 93.35 | 95.85 | 95.85 | 2.46% | 19,512,770 |
| Nov 28, 2025 | 94.60 | 94.75 | 93.30 | 93.55 | 93.55 | -1.11% | 21,386,147 |
| Nov 27, 2025 | 94.50 | 95.55 | 94.20 | 94.60 | 94.60 | 0.53% | 13,939,430 |
| Nov 26, 2025 | 94.05 | 95.45 | 93.85 | 94.10 | 94.10 | 0.11% | 15,062,170 |
| Nov 25, 2025 | 94.95 | 95.25 | 93.25 | 94.00 | 94.00 | -0.42% | 21,366,810 |
| Nov 24, 2025 | 94.45 | 94.90 | 93.45 | 94.40 | 94.40 | -0.32% | 22,028,460 |
| Nov 21, 2025 | 96.30 | 96.70 | 94.25 | 94.70 | 94.70 | -2.07% | 16,935,118 |
| Nov 20, 2025 | 95.25 | 97.00 | 95.00 | 96.70 | 96.70 | 2.17% | 25,146,070 |
| Nov 19, 2025 | 94.25 | 95.60 | 93.75 | 94.65 | 94.65 | 0.69% | 22,178,300 |
| Nov 18, 2025 | 92.85 | 94.60 | 92.70 | 94.00 | 94.00 | 0.97% | 18,456,480 |
| Nov 17, 2025 | 93.55 | 94.10 | 92.50 | 93.10 | 93.10 | -0.05% | 21,935,270 |
| Nov 14, 2025 | 95.05 | 95.15 | 92.30 | 93.15 | 93.15 | -2.56% | 21,707,140 |
| Nov 13, 2025 | 96.60 | 96.80 | 94.70 | 95.60 | 95.60 | -0.73% | 17,600,800 |
| Nov 12, 2025 | 97.00 | 97.15 | 94.40 | 96.30 | 96.30 | 2.01% | 28,256,230 |
| Nov 11, 2025 | 96.60 | 96.95 | 91.80 | 94.40 | 94.40 | -2.13% | 32,965,790 |
| Nov 10, 2025 | 97.35 | 98.00 | 95.80 | 96.45 | 96.45 | -0.46% | 18,833,540 |
| Nov 7, 2025 | 98.50 | 99.10 | 96.35 | 96.90 | 96.90 | -5.00% | 45,517,110 |
| Nov 6, 2025 | 98.35 | 103.40 | 98.05 | 102.00 | 102.00 | 4.40% | 61,035,430 |
| Nov 5, 2025 | 97.30 | 100.80 | 97.30 | 97.70 | 97.70 | 1.30% | 72,877,800 |
| Nov 4, 2025 | 97.45 | 97.55 | 96.05 | 96.45 | 96.45 | -1.03% | 16,067,660 |
| Nov 3, 2025 | 100.20 | 101.60 | 96.70 | 97.45 | 97.45 | -2.26% | 36,113,340 |
| Oct 31, 2025 | 98.35 | 100.50 | 98.10 | 99.70 | 99.70 | 0.96% | 22,076,760 |
| Oct 30, 2025 | 100.90 | 103.70 | 98.15 | 98.75 | 98.75 | -1.84% | 29,382,650 |
| Oct 28, 2025 | 99.95 | 101.90 | 99.65 | 100.60 | 100.60 | 0.60% | 8,834,835 |
| Oct 27, 2025 | 100.70 | 101.90 | 99.45 | 100.00 | 100.00 | -0.79% | 17,501,410 |
| Oct 24, 2025 | 98.65 | 104.40 | 98.30 | 100.80 | 100.80 | 2.28% | 39,698,900 |
| Oct 23, 2025 | 98.50 | 98.55 | 97.10 | 98.55 | 98.55 | 0.97% | 14,597,570 |
| Oct 22, 2025 | 97.30 | 99.40 | 96.80 | 97.60 | 97.60 | 0.67% | 18,971,970 |
| Oct 21, 2025 | 96.80 | 97.35 | 95.60 | 96.95 | 96.95 | 0.15% | 15,992,660 |
| Oct 20, 2025 | 94.30 | 97.25 | 92.60 | 96.80 | 96.80 | 2.71% | 23,410,970 |
| Oct 17, 2025 | 95.75 | 95.75 | 91.55 | 94.25 | 94.25 | -1.62% | 22,960,510 |
| Oct 16, 2025 | 95.00 | 100.40 | 94.35 | 95.80 | 95.80 | 0.05% | 70,464,110 |
| Oct 15, 2025 | 91.05 | 96.05 | 90.45 | 95.75 | 95.75 | 5.39% | 44,411,360 |
| Oct 14, 2025 | 97.95 | 97.95 | 90.00 | 90.85 | 90.85 | -7.20% | 72,471,040 |
| Oct 13, 2025 | 99.00 | 100.10 | 97.60 | 97.90 | 97.90 | -2.30% | 24,803,560 |
| Oct 10, 2025 | 101.00 | 101.80 | 99.60 | 100.20 | 100.20 | -0.20% | 20,729,900 |
| Oct 9, 2025 | 99.50 | 101.10 | 98.80 | 100.40 | 100.40 | 1.98% | 22,852,400 |
| Oct 8, 2025 | 100.00 | 101.10 | 97.60 | 98.45 | 98.45 | -1.94% | 26,277,540 |
| Oct 7, 2025 | 98.90 | 100.80 | 98.20 | 100.40 | 100.40 | 1.62% | 25,179,470 |
| Oct 6, 2025 | 98.45 | 99.60 | 97.45 | 98.80 | 98.80 | 0.71% | 21,327,040 |
| Oct 3, 2025 | 101.70 | 102.00 | 97.35 | 98.10 | 98.10 | -3.25% | 26,925,300 |
| Oct 2, 2025 | 99.50 | 101.70 | 99.30 | 101.40 | 101.40 | 1.91% | 24,795,220 |
| Oct 1, 2025 | 97.85 | 100.70 | 97.20 | 99.50 | 99.50 | 1.69% | 26,848,610 |
| Sep 30, 2025 | 97.55 | 98.70 | 96.45 | 97.85 | 97.85 | 0.57% | 31,907,930 |
| Sep 29, 2025 | 96.75 | 98.00 | 96.30 | 97.30 | 97.30 | 0.41% | 16,525,430 |
| Sep 26, 2025 | 98.30 | 99.00 | 95.85 | 96.90 | 96.90 | -1.32% | 20,479,920 |
| Sep 25, 2025 | 99.80 | 100.30 | 98.05 | 98.20 | 98.20 | -1.41% | 18,715,060 |
| Sep 24, 2025 | 99.15 | 100.20 | 97.30 | 99.60 | 99.60 | 0.56% | 25,810,830 |
| Sep 23, 2025 | 97.75 | 99.95 | 97.05 | 99.05 | 99.05 | 0.15% | 20,781,950 |
| Sep 22, 2025 | 98.95 | 99.35 | 97.85 | 98.90 | 98.90 | 1.96% | 23,424,390 |
| Sep 19, 2025 | 95.20 | 97.35 | 94.75 | 97.00 | 97.00 | 2.32% | 27,646,400 |
| Sep 18, 2025 | 96.00 | 96.10 | 94.15 | 94.80 | 94.80 | -0.99% | 23,228,080 |
| Sep 17, 2025 | 95.00 | 95.95 | 94.45 | 95.75 | 95.75 | 0.58% | 24,999,950 |
| Sep 16, 2025 | 93.65 | 95.30 | 93.05 | 95.20 | 95.20 | 1.66% | 31,021,660 |
| Sep 15, 2025 | 89.45 | 94.05 | 88.80 | 93.65 | 93.65 | 4.70% | 41,689,130 |
| Sep 12, 2025 | 88.70 | 89.70 | 87.05 | 89.45 | 89.45 | 0.90% | 25,161,460 |
| Sep 11, 2025 | 88.75 | 89.70 | 87.80 | 88.65 | 88.65 | -0.11% | 42,288,000 |
| Sep 10, 2025 | 89.45 | 90.15 | 88.20 | 88.75 | 88.75 | -0.39% | 26,044,210 |
| Sep 9, 2025 | 88.95 | 89.35 | 87.55 | 89.10 | 89.10 | 0.22% | 28,230,790 |
| Sep 8, 2025 | 88.50 | 89.30 | 87.95 | 88.90 | 88.90 | -1.28% | 20,502,480 |
| Sep 5, 2025 | 90.85 | 91.40 | 89.80 | 90.05 | 90.05 | -0.50% | 26,360,960 |
| Sep 4, 2025 | 90.75 | 91.40 | 90.40 | 90.50 | 90.50 | -0.17% | 24,306,490 |
| Sep 3, 2025 | 91.20 | 91.35 | 89.45 | 90.65 | 90.65 | -0.60% | 28,860,510 |
| Sep 2, 2025 | 93.50 | 94.20 | 88.25 | 91.20 | 91.20 | -2.20% | 46,064,000 |
| Sep 1, 2025 | 94.90 | 94.95 | 93.25 | 93.25 | 93.25 | -1.64% | 22,310,270 |
| Aug 29, 2025 | 96.80 | 96.95 | 94.50 | 94.80 | 94.80 | -2.02% | 22,822,910 |
| Aug 28, 2025 | 99.80 | 99.90 | 96.15 | 96.75 | 96.75 | -2.86% | 38,647,980 |
| Aug 27, 2025 | 100.80 | 101.40 | 99.60 | 99.60 | 99.60 | -0.20% | 42,102,450 |
| Aug 26, 2025 | 99.35 | 100.00 | 98.10 | 99.80 | 99.80 | 0.76% | 31,499,240 |
| Aug 25, 2025 | 98.30 | 99.35 | 97.80 | 99.05 | 99.05 | 1.23% | 30,268,750 |
| Aug 22, 2025 | 99.20 | 99.30 | 97.40 | 97.85 | 97.85 | -1.16% | 20,812,600 |
| Aug 21, 2025 | 97.90 | 99.40 | 97.70 | 99.00 | 99.00 | 1.38% | 30,509,430 |
| Aug 20, 2025 | 95.40 | 97.80 | 94.30 | 97.65 | 97.65 | 2.57% | 29,911,770 |
| Aug 19, 2025 | 94.40 | 95.65 | 93.85 | 95.20 | 95.20 | 1.17% | 26,196,520 |
| Aug 18, 2025 | 95.15 | 96.55 | 93.60 | 94.10 | 94.10 | -0.69% | 29,879,700 |
| Aug 15, 2025 | 94.70 | 95.60 | 93.55 | 94.75 | 94.75 | 0.16% | 21,165,400 |
| Aug 14, 2025 | 97.75 | 98.05 | 94.30 | 94.60 | 94.60 | -3.22% | 31,267,540 |
| Aug 13, 2025 | 97.35 | 98.60 | 96.80 | 97.75 | 97.75 | 0.21% | 23,354,580 |
| Aug 12, 2025 | 97.40 | 98.30 | 96.45 | 97.55 | 97.55 | 0.31% | 24,279,570 |
| Aug 11, 2025 | 97.30 | 97.85 | 96.15 | 97.25 | 97.25 | 0.99% | 30,575,340 |
| Aug 8, 2025 | 96.05 | 96.60 | 95.10 | 96.30 | 96.30 | 1.42% | 27,317,040 |
| Aug 7, 2025 | 93.20 | 95.30 | 93.20 | 94.95 | 94.95 | 2.10% | 32,458,080 |
| Aug 6, 2025 | 93.50 | 93.75 | 92.65 | 93.00 | 93.00 | -0.37% | 24,653,190 |
| Aug 5, 2025 | 94.50 | 94.50 | 93.35 | 93.35 | 93.35 | -0.05% | 19,077,340 |
| Aug 4, 2025 | 93.60 | 94.10 | 93.15 | 93.40 | 93.40 | 0.16% | 25,536,830 |
| Aug 1, 2025 | 93.25 | 93.75 | 92.40 | 93.25 | 93.25 | - | 20,833,960 |
| Jul 31, 2025 | 93.75 | 94.80 | 92.20 | 93.25 | 93.25 | -0.32% | 30,613,480 |
| Jul 30, 2025 | 91.20 | 94.20 | 91.15 | 93.55 | 93.55 | 2.69% | 34,479,110 |
| Jul 29, 2025 | 92.50 | 92.95 | 91.10 | 91.10 | 91.10 | -1.57% | 20,448,230 |
| Jul 28, 2025 | 92.70 | 92.85 | 91.90 | 92.55 | 92.55 | 0.05% | 14,959,020 |
| Jul 25, 2025 | 94.25 | 94.35 | 92.50 | 92.50 | 92.50 | -1.86% | 16,558,550 |
| Jul 24, 2025 | 94.70 | 96.00 | 93.75 | 94.25 | 94.25 | -0.11% | 27,015,700 |
| Jul 23, 2025 | 95.30 | 95.60 | 94.20 | 94.35 | 94.35 | -0.79% | 18,841,400 |
| Jul 22, 2025 | 95.70 | 95.95 | 94.85 | 95.10 | 95.10 | -0.47% | 25,319,020 |
| Jul 21, 2025 | 94.90 | 95.85 | 94.50 | 95.55 | 95.55 | 1.06% | 22,421,080 |
| Jul 18, 2025 | 94.10 | 94.90 | 93.20 | 94.55 | 94.55 | 0.48% | 17,032,360 |